KBR Stock Price History, KBR Historical Prices

Add to My Stocks
$17.67 $0.04 (0.23%) KBR stock closing price Feb 21, 2018 (Closing)

The 10 year data of KBR stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with KBR price to earnings ratio data. The KBR stock price history chart shows that the stock price reached a high of $36.29 on Oct 22, 2013, and a low of $11.76 on Feb 11, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-21 17.7 18 17.58 17.67 1,727,116 34.65 0.56
2018-02-20 17.8 18.1 17.63 17.71 1,446,516 34.73 0.56
2018-02-16 18.01 18.29 17.89 17.96 1,068,700 35.22 0.57
2018-02-15 18.31 18.31 17.73 18.11 922,134 35.51 0.57
2018-02-14 17.4 18.14 17.31 18.13 1,031,693 35.55 0.57
2018-02-13 17.75 18.07 17.57 17.64 1,268,322 34.59 0.56
2018-02-12 17.82 18 17.63 17.86 1,487,076 35.02 0.57
2018-02-09 17.44 17.84 17.02 17.69 2,403,947 34.69 0.56
2018-02-08 18.52 18.57 17.19 17.2 4,297,189 33.73 0.54
2018-02-07 18.51 19.02 18.31 18.52 2,219,505 36.31 0.59
2018-02-06 17.75 18.79 17.31 18.68 2,936,426 36.63 0.59
2018-02-05 19.3 19.49 18.12 18.13 2,759,834 35.55 0.57
2018-02-02 20.25 20.35 19.52 19.57 1,276,297 38.37 0.62
2018-02-01 20.26 20.6 20.19 20.5 879,260 40.2 0.65
2018-01-31 20.62 20.78 20.23 20.34 1,405,891 39.88 0.64
2018-01-30 20.41 20.6 20.01 20.28 1,511,409 39.77 0.64
2018-01-29 21.05 21.18 20.52 20.55 1,585,404 40.29 0.65
2018-01-26 21.35 21.37 20.99 21.13 580,675 41.43 0.67
2018-01-25 21.48 21.5 20.96 21.19 1,152,008 41.55 0.67
2018-01-24 21.6 21.7 21.23 21.24 1,168,391 41.65 0.67
2018-01-23 21.47 21.69 21.3 21.43 1,130,544 42.02 0.68
2018-01-22 21.05 21.61 20.89 21.59 1,577,791 42.33 0.68
2018-01-19 20.47 21.18 20.42 21.14 1,885,533 41.45 0.67
2018-01-18 20.64 20.86 20.5 20.51 907,919 40.22 0.65
2018-01-17 20.34 20.62 20.3 20.54 1,638,881 40.28 0.65
2018-01-16 20.82 20.88 19.97 20.21 1,801,298 39.63 0.64
2018-01-10 19.84 20.03 19.75 19.79 959,900 38.8 0.63
2018-01-09 20.14 20.31 19.9 19.93 1,139,056 39.08 0.63
2018-01-08 20.1 20.15 19.83 20.13 1,502,669 39.47 0.64
2018-01-05 20.23 20.24 19.94 20.11 1,021,786 39.43 0.64
2018-01-04 20.43 20.5 20.02 20.17 885,722 39.55 0.64
2018-01-03 20 20.38 19.91 20.3 1,926,615 39.8 0.64
2018-01-02 19.99 20.05 19.83 19.93 1,115,911 39.08 0.63
2017-12-29 20.13 20.2 19.81 19.83 701,242 38.88 0.63
2017-12-28 19.93 20.2 19.78 20.02 1,450,981 39.26 0.63
2017-12-27 19.57 20.22 19.48 19.85 2,796,915 38.92 0.63
2017-12-26 19.37 19.56 19.28 19.5 1,107,587 38.24 0.62
2017-12-22 19.5 19.53 19.31 19.44 665,377 38.12 0.62
2017-12-21 19.57 19.79 19.24 19.43 1,538,094 38.1 0.61
2017-12-20 19.73 19.76 19.48 19.54 1,559,399 38.31 0.62
2017-12-19 19.8 19.96 19.45 19.52 1,829,963 38.28 0.62
2017-12-18 19.01 19.84 18.91 19.8 2,504,335 38.82 0.63
2017-12-15 18.62 19.12 18.56 18.78 3,253,942 36.82 0.59
2017-12-14 19.09 19.14 18.48 18.5 1,490,872 36.28 0.59
2017-12-13 18.86 19.44 18.86 19.11 1,314,491 37.47 0.6
2017-12-12 19.06 19.4 18.84 18.84 1,127,799 36.94 0.6
2017-12-11 19 19.23 18.74 19.2 1,790,199 37.65 0.61
2017-12-08 18.78 18.97 18.47 18.93 1,346,937 37.12 0.6
2017-12-07 18.86 18.93 18.55 18.72 2,164,157 36.71 0.59
2017-12-06 18.59 19.05 18.53 18.9 1,642,193 37.06 0.6
2017-12-05 18.86 18.89 18.62 18.67 1,393,841 36.61 0.59
2017-12-04 18.99 19.27 18.85 18.89 1,540,134 37.04 0.6
2017-12-01 18.75 18.87 17.92 18.82 1,340,077 36.9 0.6
2017-11-30 18.87 19.06 18.74 18.75 1,731,191 36.77 0.59
2017-11-29 18.95 19.04 18.48 18.72 1,551,420 36.71 0.59
2017-11-28 18.32 19.01 18.2 18.97 2,012,851 37.2 0.6
2017-11-27 18.18 18.35 17.97 18.25 2,112,874 35.78 0.58
2017-11-24 18.64 18.64 18.15 18.26 1,050,368 35.8 0.58
2017-11-23 0 0 0 18.54 0 - -
2017-11-22 19.19 19.26 18.38 18.54 2,073,021 36.35 0.59
2017-11-21 18.7 19.19 18.61 18.85 1,687,413 36.96 0.6
2017-11-20 18.53 18.76 18.46 18.62 1,532,403 36.51 0.59
2017-11-17 18.25 18.63 18.25 18.51 1,769,064 36.29 0.59
2017-11-16 18.09 18.55 17.99 18.35 1,971,858 35.98 0.58
2017-11-15 17.45 18.47 17.07 18.07 3,945,218 35.43 0.57
2017-11-14 19.21 19.38 17.46 17.62 7,809,536 34.55 0.56
2017-11-13 20.57 20.73 18.38 19.39 9,364,084 38.02 0.61
2017-11-10 20.82 21.25 20.64 20.86 3,095,318 40.9 0.66
2017-11-09 20.56 20.84 20.51 20.82 3,072,638 40.82 0.66
2017-11-08 20.68 21.01 20.6 20.88 2,206,001 40.94 0.66
2017-11-07 21.11 21.15 20.62 20.69 2,415,549 40.57 0.65
2017-11-06 20.36 21.16 20.3 21.09 3,412,029 41.35 0.67
2017-11-03 19.68 20.37 19.57 20.28 3,010,891 39.77 0.64
2017-11-02 19.41 19.83 19.39 19.69 2,263,486 38.61 0.62
2017-11-01 19.8 19.8 19.09 19.39 2,777,248 38.02 0.61
2017-10-31 18.65 19.9 18.65 19.63 5,523,119 - 0.62
2017-10-30 18.54 18.98 18.45 18.61 2,874,546 - 0.59
2017-10-27 18.26 18.58 18.26 18.47 1,966,058 - 0.58
2017-10-26 18.66 18.8 18.3 18.38 1,381,177 - 0.58
2017-10-25 18.8 18.8 18.2 18.51 1,307,668 - 0.58
2017-10-24 18.73 19.01 18.61 18.86 1,552,201 - 0.6
2017-10-23 19.17 19.31 18.47 18.51 1,903,091 - 0.58
2017-10-20 19 19.39 19 19.06 2,799,727 - 0.6
2017-10-19 18.44 18.97 18.33 18.86 1,397,574 - 0.6
2017-10-18 18.63 18.87 18.58 18.62 1,434,610 - 0.59
2017-10-17 18.47 18.53 18.15 18.49 2,262,666 - 0.58
2017-10-16 17.97 18.55 17.97 18.29 2,681,334 - 0.58
2017-10-13 17.95 17.98 17.63 17.65 792,945 - 0.56
2017-10-12 17.64 17.81 17.58 17.78 775,105 - 0.56
Get more Data

KBR Stock History Chart

View KBR PE ratio, PS ratio stocks charts and compare with peers.
KBR Chart
Note: Compare KBR stock price history with the index and industry peers.

KBR Stock Price History: Past 5 years

Max Stock Price36.29Oct 22,2013
Min Stock Price11.76Feb 11,2016
Avg Stock Price20.58

KBR Historical PE ratio: Past 5 years

Max PE Ratio496.5Nov 20,2014
Min PE Ratio8.71Jun 27,2016
Avg PE Ratio66.89

KBR Historical PS ratio: Past 5 years

Max PS Ratio0.69Oct 21,2013
Min PS Ratio0.31Feb 11,2016
Avg PS Ratio0.5

KBR Industry Peers

Company Price Change (%)
Foster Wheeler (FWLT)27.520.87 (3.06%)
Chiyoda Corp (CHYCY)9.720.05 (0.51%)
Aecom (ACM)34.960.17 (0.48%)
Jacobs Engineering (JEC)62.060.41 (0.66%)
Mcdermott (MDR)7.340.55 (6.97%)
Technip Sa (TKPPY)17.850 (0%)
Quanta (PWR)34.840.11 (0.31%)

KBR share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in KBR stock analysis. KBR stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. The closing price was $17.67 and 1,752,766 shares of KBR were traded on Feb 21, 2018. Looking at KBR stock history data, the P/S ratio was at a low of 0.31 on Feb 11, 2016.